Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
0.6697
0.6697
0.6008
0.6198
186,986,384
-0.02(-3.33%)
Feb 26, 2016
0.6863
0.6863
0.6293
0.6412
129,537,296
+0.03(+5.47%)
Feb 25, 2016
0.6270
0.6887
0.5937
0.6080
167,164,208
-0.03(-4.83%)
Feb 24, 2016
0.5795
0.6507
0.5581
0.6388
261,453,248
+0.12(+22.83%)
Feb 23, 2016
0.6008
0.6436
0.5130
0.5201
209,053,248
-0.05(-8.37%)
Feb 22, 2016
0.4963
0.5913
0.4916
0.5676
142,676,720
+0.09(+19.50%)
Feb 19, 2016
0.4607
0.4821
0.4512
0.4750
87,027,968
+0.00(+1.01%)
Feb 18, 2016
0.4678
0.5082
0.4512
0.4702
156,784,384
+0.02(+5.32%)
Feb 17, 2016
0.4607
0.4726
0.4394
0.4465
151,135,024
+0.00(+1.08%)
Feb 16, 2016
0.3990
0.4536
0.3919
0.4417
165,421,024
+0.06(+16.98%)
Feb 12, 2016
0.4417
0.3776
0.3776
0.3776
208,766,128
-0.05(-10.67%)
Feb 11, 2016
0.3942
0.4251
0.3634
0.4227
213,743,504
+0.02(+4.71%)
Feb 10, 2016
0.4726
0.4762
0.3871
0.4037
136,795,440
-0.06(-12.82%)
Feb 09, 2016
0.4963
0.4963
0.4275
0.4631
165,586,736
-0.02(-4.41%)
Feb 08, 2016
0.6080
0.6151
0.3562
0.4845
513,535,968
-0.24(-33.33%)
Feb 05, 2016
0.7623
0.7742
0.7196
0.7267
90,074,480
-0.05(-6.13%)
Feb 04, 2016
0.8075
0.8668
0.7576
0.7742
164,544,912
-0.02(-2.98%)
Feb 03, 2016
0.7315
0.8051
0.6531
0.7980
116,176,640
+0.09(+12.37%)
Feb 02, 2016
0.7410
0.7457
0.7101
0.7101
74,254,600
-0.05(-6.85%)
Feb 01, 2016
0.7885
0.8027
0.7362
0.7623
71,290,152
-0.04(-5.31%)
Jan 29, 2016
0.7576
0.8217
0.7505
0.8051
107,712,664
+0.05(+7.28%)
Jan 28, 2016
0.8360
0.8478
0.7362
0.7505
124,871,728
-0.03(-3.66%)
Jan 27, 2016
0.7647
0.8621
0.7528
0.7790
121,153,440
+0.02(+2.82%)
Jan 26, 2016
0.7315
0.7718
0.6840
0.7576
118,328,392
+0.06(+8.14%)
Jan 25, 2016
0.7766
0.8550
0.7018
0.7006
112,087,016
-0.13(-15.95%)
Jan 22, 2016
0.9072
0.9856
0.8217
0.8336
145,872,832
-0.01(-1.13%)
Jan 21, 2016
0.7718
0.8692
0.7528
0.8431
102,466,848
+0.05(+6.93%)
Jan 20, 2016
0.6792
0.8193
0.6388
0.7885
155,252,400
+0.06(+7.79%)
Jan 19, 2016
0.8502
0.8573
0.7006
0.7315
111,344,608
-0.11(-13.48%)
Jan 15, 2016
0.8265
0.8455
0.8455
0.8455
115,086,816
-0.04(-4.04%)
Jan 14, 2016
0.8573
0.9072
0.8455
0.8811
118,088,480
+0.02(+1.92%)
Jan 13, 2016
0.9737
0.9927
0.8573
0.8645
90,622,264
-0.10(-10.12%)
Jan 12, 2016
1.014
1.016
0.8906
0.9618
113,305,264
-0.03(-2.88%)
Jan 11, 2016
1.066
1.069
0.9689
0.9903
104,617,688
-0.06(-6.08%)
Jan 08, 2016
1.054
1.076
1.012
1.054
120,267,656
+0.01(+0.68%)
Jan 07, 2016
1.052
1.102
1.034
1.047
101,640,304
-0.06(-5.77%)
Jan 06, 2016
1.133
1.158
1.092
1.111
103,355,872
-0.08(-6.59%)
Jan 05, 2016
1.161
1.209
1.149
1.190
99,585,240
+0.01(+1.21%)
Jan 04, 2016
1.054
1.180
1.045
1.176
161,991,296
+0.11(+10.00%)
Dec 31, 2015
1.040
1.069
1.069
1.069
84,265,312
+0.02(+2.27%)
Dec 30, 2015
1.012
1.054
0.9856
1.045
91,400,464
-0.04(-3.93%)
Dec 29, 2015
0.9998
1.088
0.9784
1.088
119,034,016
+0.12(+12.53%)
Dec 28, 2015
1.040
1.040
0.9499
0.9666
81,124,672
-0.09(-8.54%)
Dec 24, 2015
1.066
1.057
1.057
1.057
70,163,056
+0.01(+1.14%)
Dec 23, 2015
0.9618
1.054
0.9381
1.045
122,655,080
+0.10(+10.55%)
Dec 22, 2015
0.9642
0.9713
0.9333
0.9452
60,721,772
-0.02(-1.97%)
Dec 21, 2015
0.9571
1.002
0.9191
0.9642
96,949,088
+0.00(+0.25%)
Dec 18, 2015
0.8930
0.9618
0.8668
0.9618
171,453,024
+0.08(+8.87%)
Dec 17, 2015
0.9238
0.9333
0.8455
0.8835
80,230,040
-0.04(-4.62%)
Dec 16, 2015
0.8977
0.9428
0.8478
0.9262
117,765,512
+0.03(+3.72%)
Dec 15, 2015
0.9713
0.9808
0.8906
0.8930
94,676,504
-0.06(-6.00%)
Dec 14, 2015
0.9618
0.9808
0.9238
0.9499
92,900,632
-0.04(-3.85%)
Dec 11, 2015
1.052
1.054
0.9737
0.9879
75,420,560
-0.09(-8.77%)
Dec 10, 2015
1.043
1.109
1.031
1.083
54,224,784
+0.02(+2.01%)
Dec 09, 2015
1.059
1.109
1.021
1.062
100,240,056
+0.02(+1.59%)
Dec 08, 2015
0.9618
1.057
0.9571
1.045
75,329,880
+0.03(+3.04%)
Dec 07, 2015
1.014
1.016
0.9642
1.014
124,404,168
-0.07(-6.15%)
Dec 04, 2015
1.152
1.152
1.062
1.081
138,951,984
-0.08(-6.57%)
Dec 03, 2015
1.290
1.304
1.114
1.157
211,651,488
-0.15(-11.78%)
Dec 02, 2015
1.290
1.356
1.268
1.311
138,919,056
+0.00(+0.18%)
Dec 01, 2015
1.252
1.328
1.223
1.309
98,273,808
+0.06(+4.55%)
Nov 30, 2015
1.259
1.280
1.214
1.252
77,128,576
+0.00(+0.19%)
Nov 27, 2015
1.271
1.278
1.235
1.249
25,631,774
-0.04(-2.77%)
Nov 25, 2015
1.275
1.285
1.285
1.285
45,285,884
-0.02(-1.46%)
Nov 24, 2015
1.256
1.323
1.235
1.304
97,842,960
+0.08(+6.81%)
Nov 23, 2015
1.199
1.280
1.197
1.221
81,629,648
+0.01(+1.18%)
Nov 20, 2015
1.285
1.287
1.202
1.206
133,657,360
-0.08(-5.93%)
Nov 19, 2015
1.306
1.338
1.254
1.282
215,331,808
-0.14(-10.00%)
Nov 18, 2015
1.415
1.468
1.377
1.425
95,971,056
+0.03(+2.21%)
Nov 17, 2015
1.470
1.484
1.377
1.394
108,551,952
-0.11(-7.41%)
Nov 16, 2015
1.451
1.510
1.425
1.506
77,736,480
+0.06(+3.93%)
Nov 13, 2015
1.513
1.515
1.432
1.449
120,158,728
-0.05(-3.48%)
Nov 12, 2015
1.534
1.548
1.484
1.501
82,352,832
-0.05(-3.36%)
Nov 11, 2015
1.672
1.678
1.544
1.553
89,780,272
-0.12(-7.37%)
Nov 10, 2015
1.724
1.729
1.662
1.677
61,962,028
-0.05(-2.89%)
Nov 09, 2015
1.744
1.784
1.722
1.727
52,026,148
-0.02(-0.95%)
Nov 06, 2015
1.750
1.824
1.724
1.743
67,071,820
-0.04(-2.39%)
Nov 05, 2015
1.743
1.874
1.693
1.786
103,409,080
+0.01(+0.80%)
Nov 04, 2015
1.731
1.814
1.652
1.772
191,318,928
-0.04(-1.97%)
Nov 03, 2015
1.755
1.900
1.750
1.807
91,362,760
+0.04(+2.15%)
Nov 02, 2015
1.648
1.805
1.641
1.769
86,872,296
+0.08(+4.49%)
Oct 30, 2015
1.662
1.708
1.605
1.693
63,858,116
+0.05(+2.74%)
Oct 29, 2015
1.672
1.729
1.629
1.648
65,640,380
-0.01(-0.43%)
Oct 28, 2015
1.603
1.750
1.584
1.655
93,012,288
+0.06(+3.72%)
Oct 27, 2015
1.670
1.670
1.544
1.596
99,803,960
-0.10(-5.75%)
Oct 26, 2015
1.812
1.825
1.689
1.693
107,081,464
-0.17(-8.94%)
Oct 23, 2015
1.831
1.912
1.781
1.860
74,868,312
+0.01(+0.38%)
Oct 22, 2015
1.874
1.902
1.817
1.852
55,989,860
-0.02(-0.89%)
Oct 21, 2015
1.933
1.933
1.852
1.869
44,147,392
-0.08(-3.91%)
Oct 20, 2015
1.924
1.978
1.862
1.945
51,141,660
+0.02(+1.24%)
Oct 19, 2015
1.947
1.976
1.886
1.921
40,092,284
-0.07(-3.69%)
Oct 16, 2015
2.007
2.016
1.914
1.995
54,702,472
+0.01(+0.60%)
Oct 15, 2015
1.940
1.988
1.898
1.983
56,101,840
+0.03(+1.58%)
Oct 14, 2015
1.902
1.970
1.888
1.952
43,250,968
+0.05(+2.88%)
Oct 13, 2015
1.931
2.009
1.881
1.898
58,957,856
-0.06(-3.03%)
Oct 12, 2015
2.107
2.107
1.933
1.957
66,129,176
-0.15(-7.21%)
Oct 09, 2015
2.228
2.268
2.088
2.109
90,985,160
-0.11(-4.93%)
Oct 08, 2015
2.149
2.228
2.059
2.218
100,420,808
+0.05(+2.08%)
Oct 07, 2015
2.163
2.241
2.012
2.173
143,906,336
+0.04(+1.89%)
Oct 06, 2015
2.012
2.137
1.977
2.133
100,360,080
+0.13(+6.65%)
Oct 05, 2015
1.895
2.026
1.890
2.000
91,417,424
+0.13(+6.72%)
Oct 02, 2015
1.698
1.874
1.667
1.874
80,832,552
+0.16(+9.43%)
Oct 01, 2015
1.727
1.803
1.651
1.712
89,170,560
-0.03(-1.64%)
Sep 30, 2015
1.634
1.741
1.624
1.741
76,806,368
+0.13(+7.95%)
Sep 29, 2015
1.620
1.662
1.589
1.613
63,728,776
+0.02(+1.19%)
Sep 28, 2015
1.710
1.746
1.560
1.594
93,776,944
-0.16(-9.20%)
Sep 25, 2015
1.860
1.869
1.699
1.755
72,037,496
-0.09(-4.77%)
Sep 24, 2015
1.767
1.852
1.710
1.843
67,383,872
+0.04(+2.37%)
Sep 23, 2015
1.902
1.919
1.795
1.800
64,355,784
-0.10(-5.25%)
Sep 22, 2015
1.997
2.014
1.890
1.900
68,382,624
-0.14(-6.76%)
Sep 21, 2015
2.073
2.099
2.016
2.038
56,740,284
-0.09(-4.24%)
Sep 18, 2015
2.009
2.128
1.954
2.128
86,120,704
+0.08(+4.07%)
Sep 17, 2015
2.097
2.133
2.028
2.045
90,303,288
-0.09(-4.33%)
Sep 16, 2015
1.909
2.137
1.907
2.137
85,769,112
+0.26(+14.07%)
Sep 15, 2015
1.888
1.955
1.857
1.874
71,966,880
-0.01(-0.38%)
Sep 14, 2015
1.798
1.905
1.769
1.881
118,344,968
+0.08(+4.62%)
Sep 11, 2015
1.779
1.807
1.749
1.798
34,708,148
-0.00(-0.26%)
Sep 10, 2015
1.836
1.861
1.784
1.803
40,781,868
-0.01(-0.52%)
Sep 09, 2015
1.841
1.895
1.788
1.812
79,324,040
-0.01(-0.52%)
Sep 08, 2015
1.852
1.883
1.767
1.822
81,815,944
+0.09(+5.50%)
Sep 04, 2015
1.722
1.727
1.727
1.727
42,595,628
-0.04(-2.28%)
Sep 03, 2015
1.757
1.817
1.724
1.767
49,316,324
+0.01(+0.81%)
Sep 02, 2015
1.822
1.824
1.677
1.753
69,560,448
-0.05(-2.51%)
Sep 01, 2015
1.801
1.912
1.769
1.798
111,712,880
-0.06(-3.07%)
Aug 31, 2015
1.722
1.862
1.667
1.855
97,414,472
+0.10(+5.68%)
Aug 28, 2015
1.693
1.836
1.667
1.755
102,706,080
+0.09(+5.27%)
Aug 27, 2015
1.556
1.693
1.551
1.667
113,224,104
+0.16(+10.73%)
Aug 26, 2015
1.482
1.508
1.432
1.506
78,090,112
+0.07(+5.14%)
Aug 25, 2015
1.655
1.655
1.427
1.432
100,523,848
-0.14(-8.77%)
Aug 24, 2015
1.451
1.672
1.442
1.570
106,481,152
-0.06(-3.78%)
Aug 21, 2015
1.684
1.719
1.632
1.632
91,100,448
-0.07(-3.92%)
Aug 20, 2015
1.746
1.781
1.698
1.698
56,310,944
-0.05(-2.59%)
Aug 19, 2015
1.845
1.855
1.715
1.743
92,786,872
-0.10(-5.41%)
Aug 18, 2015
1.791
1.912
1.781
1.843
66,892,536
+0.05(+2.51%)
Aug 17, 2015
1.757
1.831
1.750
1.798
40,868,128
+0.02(+1.07%)
Aug 14, 2015
1.781
1.817
1.727
1.779
77,840,704
-0.00(-0.13%)
Aug 13, 2015
1.860
1.874
1.776
1.781
75,062,512
-0.12(-6.48%)
Aug 12, 2015
1.924
1.976
1.898
1.905
118,321,816
-0.05(-2.31%)
Aug 11, 2015
1.947
1.997
1.911
1.950
119,208,856
-0.10(-4.87%)
Aug 10, 2015
1.995
2.120
1.952
2.050
68,818,624
+0.07(+3.73%)
Aug 07, 2015
1.926
2.156
1.926
1.976
161,998,880
+0.03(+1.59%)
Aug 06, 2015
1.698
2.004
1.665
1.945
188,862,128
+0.28(+16.50%)
Aug 05, 2015
1.959
1.985
1.627
1.670
238,498,976
-0.23(-12.12%)
Aug 04, 2015
1.966
2.002
1.890
1.900
98,731,360
-0.04(-1.84%)
Aug 03, 2015
2.033
2.054
1.919
1.936
102,368,584
-0.12(-5.89%)
Jul 31, 2015
2.109
2.139
2.047
2.057
66,083,232
-0.07(-3.46%)
Jul 30, 2015
2.159
2.206
2.118
2.130
77,340,312
-0.04(-1.97%)
Jul 29, 2015
2.118
2.223
2.095
2.173
90,751,096
+0.04(+1.67%)
Jul 28, 2015
2.016
2.159
1.995
2.137
133,228,640
+0.15(+7.53%)
Jul 27, 2015
1.966
2.042
1.926
1.988
118,151,120
+0.02(+1.09%)
Jul 24, 2015
2.066
2.077
1.947
1.966
107,537,256
-0.10(-4.94%)
Jul 23, 2015
2.142
2.191
1.995
2.069
166,430,464
-0.08(-3.76%)
Jul 22, 2015
2.197
2.254
2.137
2.149
84,773,016
-0.06(-2.58%)
Jul 21, 2015
2.391
2.408
2.196
2.206
200,877,232
-0.23(-9.54%)
Jul 20, 2015
2.586
2.593
2.429
2.439
57,003,952
-0.16(-6.12%)
Jul 17, 2015
2.752
2.752
2.565
2.598
81,281,432
-0.15(-5.53%)
Jul 16, 2015
2.707
2.776
2.648
2.750
59,079,104
+0.07(+2.57%)
Jul 15, 2015
2.703
2.726
2.597
2.681
55,999,952
-0.02(-0.79%)
Jul 14, 2015
2.593
2.705
2.579
2.703
54,024,328
+0.11(+4.40%)
Jul 13, 2015
2.679
2.688
2.579
2.589
78,213,104
-0.11(-4.13%)
Jul 10, 2015
2.790
2.821
2.676
2.700
74,057,432
-0.07(-2.65%)
Jul 09, 2015
2.795
2.821
2.757
2.774
90,896,616
+0.09(+3.27%)
Jul 08, 2015
2.665
2.733
2.574
2.686
114,620,240
-0.04(-1.31%)
Jul 07, 2015
2.475
2.826
2.361
2.722
177,215,440
+0.25(+9.98%)
Jul 06, 2015
2.496
2.560
2.446
2.475
77,775,720
-0.08(-3.25%)
Jul 02, 2015
2.539
2.558
2.558
2.558
66,987,300
+0.05(+2.09%)
Jul 01, 2015
2.660
2.662
2.495
2.505
92,270,200
-0.15(-5.55%)
Jun 30, 2015
2.648
2.685
2.605
2.653
77,683,496
+0.03(+1.27%)
Jun 29, 2015
2.681
2.712
2.598
2.619
102,678,840
-0.03(-1.16%)
Jun 26, 2015
2.627
2.653
2.612
2.650
91,373,944
+0.01(+0.45%)
Jun 25, 2015
2.703
2.729
2.612
2.638
117,656,616
-0.10(-3.81%)
Jun 24, 2015
2.788
2.832
2.743
2.743
64,602,576
-0.05(-1.95%)
Jun 23, 2015
2.819
2.864
2.798
2.798
70,553,376
-0.03(-0.93%)
Jun 22, 2015
2.795
2.847
2.748
2.824
50,374,416
+0.02(+0.85%)
Jun 19, 2015
2.817
2.838
2.743
2.800
138,302,032
-0.02(-0.76%)
Jun 18, 2015
2.885
2.904
2.817
2.821
100,053,352
-0.05(-1.74%)
Jun 17, 2015
2.995
3.011
2.852
2.871
93,854,192
-0.10(-3.51%)
Jun 16, 2015
2.895
2.980
2.876
2.976
77,376,888
+0.08(+2.62%)
Jun 15, 2015
2.888
2.966
2.878
2.900
89,331,968
-0.01(-0.33%)
Jun 12, 2015
2.954
2.959
2.874
2.909
85,754,408
-0.06(-2.00%)
Jun 11, 2015
3.064
3.075
2.957
2.969
169,761,360
-0.13(-4.29%)
Jun 10, 2015
3.170
3.194
3.087
3.102
103,031,640
-0.04(-1.21%)
Jun 09, 2015
3.163
3.187
3.132
3.140
65,664,084
+0.01(+0.46%)
Jun 08, 2015
3.123
3.149
3.068
3.125
90,990,536
+0.00(+0.08%)
Jun 05, 2015
3.090
3.147
3.061
3.123
110,570,016
+0.03(+0.84%)
Jun 04, 2015
3.187
3.199
3.083
3.097
139,186,432
-0.12(-3.83%)
Jun 03, 2015
3.308
3.320
3.192
3.220
144,056,000
-0.12(-3.49%)
Jun 02, 2015
3.303
3.349
3.289
3.337
86,548,416
+0.05(+1.37%)
Jun 01, 2015
3.351
3.358
3.292
3.292
75,391,208
-0.06(-1.77%)
May 29, 2015
3.346
3.389
3.306
3.351
104,359,480
+0.01(+0.43%)
May 28, 2015
3.496
3.501
3.325
3.337
104,767,656
-0.17(-4.81%)
May 27, 2015
3.531
3.572
3.486
3.505
60,791,940
-0.04(-1.07%)
May 26, 2015
3.541
3.553
3.496
3.543
60,297,744
-0.03(-0.93%)
May 22, 2015
3.593
3.577
3.577
3.577
43,136,712
-0.06(-1.63%)
May 21, 2015
3.527
3.641
3.520
3.636
63,094,880
+0.13(+3.80%)
May 20, 2015
3.477
3.541
3.426
3.503
66,311,680
+0.04(+1.24%)
May 19, 2015
3.515
3.546
3.425
3.460
71,216,200
-0.08(-2.15%)
May 18, 2015
3.527
3.543
3.455
3.536
65,979,000
-0.03(-0.73%)
May 15, 2015
3.562
3.572
3.464
3.562
91,236,592
-0.02(-0.60%)
May 14, 2015
3.629
3.698
3.569
3.584
87,101,392
-0.03(-0.92%)
May 13, 2015
3.707
3.719
3.588
3.617
81,091,096
-0.05(-1.42%)
May 12, 2015
3.634
3.742
3.610
3.669
84,165,248
+0.06(+1.78%)
May 11, 2015
3.631
3.657
3.562
3.605
77,580,040
-0.02(-0.65%)
May 08, 2015
3.496
3.631
3.410
3.629
119,412,040
+0.19(+5.38%)
May 07, 2015
3.467
3.470
3.363
3.444
125,864,240
-0.05(-1.49%)
May 06, 2015
3.890
3.926
3.463
3.496
204,201,120
-0.27(-7.19%)
May 05, 2015
3.961
3.966
3.757
3.767
111,674,200
-0.13(-3.23%)
May 04, 2015
3.938
4.033
3.831
3.892
110,278,240
-0.04(-0.91%)
May 01, 2015
3.750
3.979
3.688
3.928
161,312,464
+0.18(+4.88%)
Apr 30, 2015
3.603
3.759
3.503
3.745
147,574,000
+0.16(+4.44%)
Apr 29, 2015
3.453
3.588
3.432
3.586
95,661,160
+0.13(+3.78%)
Apr 28, 2015
3.427
3.479
3.415
3.455
70,536,904
+0.04(+1.11%)
Apr 27, 2015
3.463
3.489
3.406
3.417
59,277,356
-0.04(-1.03%)
Apr 24, 2015
3.439
3.491
3.427
3.453
62,754,076
+0.00(+0.00%)
Apr 23, 2015
3.436
3.486
3.429
3.453
65,887,596
+0.03(+0.90%)
Apr 22, 2015
3.484
3.493
3.394
3.422
102,259,592
-0.04(-1.10%)
Apr 21, 2015
3.638
3.655
3.451
3.460
110,430,000
-0.17(-4.77%)
Apr 20, 2015
3.674
3.717
3.631
3.634
69,497,552
-0.04(-0.97%)
Apr 17, 2015
3.717
3.726
3.648
3.669
73,630,208
-0.10(-2.65%)
Apr 16, 2015
3.809
3.809
3.662
3.769
101,154,832
-0.04(-0.94%)
Apr 15, 2015
3.653
3.838
3.600
3.805
124,375,896
+0.18(+5.05%)
Apr 14, 2015
3.543
3.643
3.543
3.622
65,657,064
+0.11(+3.25%)
Apr 13, 2015
3.565
3.566
3.458
3.508
59,396,196
-0.02(-0.49%)
Apr 10, 2015
3.603
3.615
3.518
3.525
58,283,292
-0.07(-1.97%)
Apr 09, 2015
3.579
3.603
3.527
3.596
80,860,464
+0.03(+0.86%)
Apr 08, 2015
3.659
3.669
3.556
3.565
75,942,368
-0.06(-1.63%)
Apr 07, 2015
3.593
3.657
3.546
3.624
75,267,232
+0.05(+1.32%)
Apr 06, 2015
3.487
3.600
3.471
3.577
88,448,080
+0.13(+3.84%)
Apr 02, 2015
3.357
3.445
3.445
3.445
136,055,408
+0.06(+1.67%)
Apr 01, 2015
3.412
3.440
3.369
3.388
89,758,568
+0.04(+1.34%)
Mar 31, 2015
3.277
3.369
3.263
3.343
65,347,172
+0.04(+1.36%)
Mar 30, 2015
3.348
3.357
3.237
3.298
73,926,536
-0.01(-0.43%)
Mar 27, 2015
3.338
3.350
3.260
3.312
90,920,528
-0.04(-1.34%)
Mar 26, 2015
3.456
3.473
3.336
3.357
103,711,416
-0.03(-0.84%)
Mar 25, 2015
3.376
3.407
3.341
3.386
86,299,976
+0.02(+0.56%)
Mar 24, 2015
3.482
3.513
3.342
3.367
183,961,488
+0.04(+1.06%)
Mar 23, 2015
3.223
3.343
3.218
3.331
115,532,880
+0.12(+3.67%)
Mar 20, 2015
3.230
3.251
3.211
3.213
116,713,976
+0.03(+0.81%)
Mar 19, 2015
3.201
3.258
3.159
3.187
131,570,472
-0.15(-4.46%)
Mar 18, 2015
3.225
3.362
3.199
3.336
116,240,248
+0.08(+2.32%)
Mar 17, 2015
3.242
3.290
3.227
3.260
61,161,332
-0.04(-1.07%)
Mar 16, 2015
3.211
3.303
3.180
3.296
73,336,536
+0.04(+1.16%)
Mar 13, 2015
3.253
3.284
3.181
3.258
89,114,728
-0.03(-0.86%)
Mar 12, 2015
3.374
3.390
3.282
3.286
88,711,600
-0.09(-2.59%)
Mar 11, 2015
3.310
3.407
3.291
3.374
133,002,272
+0.11(+3.25%)
Mar 10, 2015
3.367
3.381
3.230
3.268
125,999,664
-0.09(-2.81%)
Mar 09, 2015
3.558
3.570
3.357
3.362
136,455,280
-0.22(-6.13%)
Mar 06, 2015
3.733
3.818
3.558
3.582
169,587,136
-0.18(-4.71%)
Mar 05, 2015
3.635
3.773
3.558
3.759
116,001,392
+0.10(+2.78%)
Mar 04, 2015
3.839
3.825
3.617
3.657
160,891,232
-0.17(-4.38%)
Mar 03, 2015
3.919
3.952
3.820
3.825
106,727,712
-0.09(-2.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.